东土科技 sz.300353
20.45
+4.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.09 | 20.33 | 19.30 | 19.41 | -5.55% | 3.15 | 2.95% |
| 2026-03-20 | 21.37 | 21.44 | 20.52 | 20.55 | -2.47% | 2.34 | 2.08% |
| 2026-03-19 | 21.34 | 21.45 | 20.89 | 21.07 | -2.77% | 2.49 | 2.19% |
| 2026-03-18 | 21.45 | 21.70 | 21.25 | 21.67 | +1.36% | 1.79 | 1.55% |
| 2026-03-17 | 22.00 | 22.13 | 21.37 | 21.38 | -2.29% | 2.51 | 2.15% |
| 2026-03-16 | 22.41 | 22.41 | 21.61 | 21.88 | -2.76% | 3.30 | 2.81% |
| 2026-03-13 | 23.03 | 23.03 | 22.40 | 22.50 | -2.47% | 3.10 | 2.54% |
| 2026-03-12 | 23.82 | 23.90 | 22.90 | 23.07 | -3.75% | 4.49 | 3.59% |
| 2026-03-11 | 24.01 | 24.65 | 23.92 | 23.97 | 0.00% | 4.71 | 3.61% |
| 2026-03-10 | 24.10 | 24.89 | 23.92 | 23.97 | +0.29% | 4.53 | 3.47% |
| 2026-03-09 | 23.36 | 23.99 | 22.61 | 23.90 | -0.13% | 5.39 | 4.32% |
| 2026-03-06 | 23.80 | 24.23 | 23.68 | 23.93 | -0.04% | 4.34 | 3.37% |
| 2026-03-05 | 23.93 | 24.48 | 23.76 | 23.94 | +2.18% | 5.15 | 3.97% |
| 2026-03-04 | 22.40 | 23.63 | 22.22 | 23.43 | +2.54% | 5.18 | 4.16% |
| 2026-03-03 | 24.45 | 24.58 | 22.70 | 22.85 | -7.15% | 7.23 | 5.71% |
| 2026-03-02 | 24.58 | 25.12 | 24.48 | 24.61 | -1.12% | 6.02 | 4.53% |
| 2026-02-27 | 24.82 | 25.15 | 24.24 | 24.89 | -0.80% | 6.05 | 4.54% |
| 2026-02-26 | 24.37 | 25.36 | 23.77 | 25.09 | +2.95% | 11.46 | 8.65% |
| 2026-02-25 | 24.40 | 24.74 | 24.16 | 24.37 | -0.08% | 4.97 | 3.80% |
| 2026-02-24 | 24.44 | 24.85 | 23.90 | 24.39 | +1.58% | 6.00 | 4.58% |